Price History - BTPN

Kembali ke Company
Ticker: BTPN
Company: PT Bank SMBC Indonesia Tbk
Date Open High Low Close Volume Value
09-Mar-2022 2,590.00 2,600.00 2,580.00 2,600.00 43,800 0
08-Mar-2022 2,600.00 2,620.00 2,590.00 2,600.00 25,900 0
07-Mar-2022 2,650.00 2,650.00 2,610.00 2,610.00 33,800 0
04-Mar-2022 2,620.00 2,670.00 2,620.00 2,650.00 8,900 0
02-Mar-2022 2,630.00 2,630.00 2,600.00 2,610.00 42,000 0
01-Mar-2022 2,640.00 2,640.00 2,620.00 2,630.00 34,500 0
25-Feb-2022 2,650.00 2,650.00 2,630.00 2,640.00 108,000 0
24-Feb-2022 2,670.00 2,730.00 2,640.00 2,660.00 145,700 0
23-Feb-2022 2,670.00 2,670.00 2,640.00 2,670.00 2,300 0
22-Feb-2022 2,660.00 2,670.00 2,630.00 2,670.00 7,300 0
21-Feb-2022 2,640.00 2,670.00 2,640.00 2,670.00 18,900 0
18-Feb-2022 2,680.00 2,680.00 2,640.00 2,650.00 4,000 0
17-Feb-2022 2,690.00 2,690.00 2,650.00 2,680.00 6,200 0
16-Feb-2022 2,640.00 2,680.00 2,640.00 2,680.00 27,900 0
15-Feb-2022 2,650.00 2,650.00 2,600.00 2,640.00 20,300 0
14-Feb-2022 2,680.00 2,680.00 2,610.00 2,660.00 6,400 0
11-Feb-2022 2,640.00 2,680.00 2,630.00 2,680.00 20,200 0
10-Feb-2022 2,650.00 2,680.00 2,630.00 2,640.00 34,100 0
09-Feb-2022 2,650.00 2,650.00 2,620.00 2,650.00 15,400 0
08-Feb-2022 2,630.00 2,660.00 2,620.00 2,640.00 23,700 0
07-Feb-2022 2,700.00 2,700.00 2,620.00 2,630.00 10,900 0
04-Feb-2022 2,600.00 2,650.00 2,600.00 2,650.00 56,000 0
03-Feb-2022 2,590.00 2,610.00 2,560.00 2,610.00 13,600 0
02-Feb-2022 2,580.00 2,590.00 2,570.00 2,570.00 10,600 0
31-Jan-2022 2,600.00 2,610.00 2,570.00 2,570.00 5,200 0
28-Jan-2022 2,590.00 2,590.00 2,570.00 2,590.00 6,700 0
27-Jan-2022 2,580.00 2,600.00 2,550.00 2,590.00 18,900 0
26-Jan-2022 2,600.00 2,600.00 2,580.00 2,580.00 11,600 0
25-Jan-2022 2,570.00 2,680.00 2,570.00 2,600.00 51,700 0
24-Jan-2022 2,590.00 2,610.00 2,570.00 2,570.00 36,900 0
21-Jan-2022 2,610.00 2,620.00 2,590.00 2,610.00 10,800 0
20-Jan-2022 2,620.00 2,620.00 2,600.00 2,610.00 6,400 0
19-Jan-2022 2,610.00 2,620.00 2,600.00 2,620.00 6,600 0
18-Jan-2022 2,600.00 2,610.00 2,580.00 2,610.00 26,400 0
17-Jan-2022 2,660.00 2,660.00 2,600.00 2,610.00 7,800 0
14-Jan-2022 2,670.00 2,670.00 2,600.00 2,650.00 6,600 0
13-Jan-2022 2,620.00 2,630.00 2,620.00 2,630.00 1,300 0
12-Jan-2022 2,650.00 2,650.00 2,630.00 2,630.00 8,400 0
11-Jan-2022 2,600.00 2,620.00 2,600.00 2,620.00 3,900 0
10-Jan-2022 2,620.00 2,620.00 2,600.00 2,600.00 94,900 0
07-Jan-2022 2,630.00 2,630.00 2,610.00 2,620.00 61,400 0
06-Jan-2022 2,680.00 2,680.00 2,660.00 2,660.00 5,200 0
05-Jan-2022 2,670.00 2,680.00 2,660.00 2,680.00 8,600 0
04-Jan-2022 2,660.00 2,670.00 2,650.00 2,670.00 23,800 0
03-Jan-2022 2,620.00 2,680.00 2,620.00 2,670.00 10,100 0
30-Dec-2021 2,640.00 2,650.00 2,620.00 2,620.00 31,400 0
29-Dec-2021 2,640.00 2,650.00 2,640.00 2,640.00 4,100 0
28-Dec-2021 2,650.00 2,650.00 2,640.00 2,640.00 47,100 0
27-Dec-2021 2,650.00 2,650.00 2,620.00 2,640.00 28,700 0
24-Dec-2021 2,650.00 2,670.00 2,650.00 2,650.00 9,100 0
23-Dec-2021 2,680.00 2,680.00 2,650.00 2,670.00 10,900 0
22-Dec-2021 2,680.00 2,680.00 2,660.00 2,680.00 5,900 0
21-Dec-2021 2,670.00 2,700.00 2,660.00 2,680.00 9,100 0
20-Dec-2021 2,710.00 2,710.00 2,670.00 2,700.00 6,400 0
17-Dec-2021 2,680.00 2,730.00 2,680.00 2,720.00 9,700 0
16-Dec-2021 2,690.00 2,700.00 2,680.00 2,700.00 27,200 0
15-Dec-2021 2,720.00 2,720.00 2,680.00 2,690.00 9,100 0
14-Dec-2021 2,730.00 2,730.00 2,670.00 2,720.00 12,200 0
13-Dec-2021 2,700.00 2,770.00 2,700.00 2,730.00 35,700 0
10-Dec-2021 2,740.00 2,740.00 2,700.00 2,700.00 3,400 0
09-Dec-2021 2,730.00 2,780.00 2,720.00 2,740.00 21,100 0
08-Dec-2021 2,730.00 2,780.00 2,730.00 2,740.00 76,800 0
07-Dec-2021 2,700.00 2,730.00 2,700.00 2,720.00 40,200 0
06-Dec-2021 2,670.00 2,710.00 2,650.00 2,700.00 22,000 0
03-Dec-2021 2,670.00 2,670.00 2,650.00 2,670.00 27,500 0
02-Dec-2021 2,650.00 2,690.00 2,620.00 2,670.00 36,200 0
01-Dec-2021 2,660.00 2,690.00 2,630.00 2,680.00 21,100 0
30-Nov-2021 2,680.00 2,690.00 2,640.00 2,660.00 60,300 0
29-Nov-2021 2,700.00 2,700.00 2,670.00 2,680.00 61,300 0
26-Nov-2021 2,720.00 2,720.00 2,700.00 2,700.00 19,300 0
25-Nov-2021 2,710.00 2,730.00 2,710.00 2,720.00 30,100 0
24-Nov-2021 2,710.00 2,720.00 2,700.00 2,720.00 88,200 0
23-Nov-2021 2,710.00 2,730.00 2,700.00 2,710.00 51,800 0
22-Nov-2021 2,720.00 2,720.00 2,690.00 2,720.00 28,300 0
19-Nov-2021 2,710.00 2,710.00 2,700.00 2,710.00 28,300 0
18-Nov-2021 2,720.00 2,730.00 2,700.00 2,710.00 43,500 0
17-Nov-2021 2,730.00 2,730.00 2,720.00 2,720.00 11,900 0
16-Nov-2021 2,700.00 2,740.00 2,700.00 2,730.00 105,200 0
15-Nov-2021 2,730.00 2,730.00 2,700.00 2,700.00 94,300 0
12-Nov-2021 2,730.00 2,730.00 2,710.00 2,730.00 19,200 0
11-Nov-2021 2,740.00 2,740.00 2,720.00 2,730.00 13,500 0
10-Nov-2021 2,730.00 2,740.00 2,720.00 2,730.00 29,700 0
09-Nov-2021 2,720.00 2,740.00 2,720.00 2,730.00 69,100 0
08-Nov-2021 2,710.00 2,730.00 2,690.00 2,720.00 43,200 0
05-Nov-2021 2,730.00 2,730.00 2,700.00 2,700.00 117,400 0
04-Nov-2021 2,700.00 2,740.00 2,700.00 2,720.00 37,000 0
03-Nov-2021 2,790.00 2,790.00 2,670.00 2,700.00 230,400 0
02-Nov-2021 2,700.00 2,780.00 2,690.00 2,690.00 499,200 0
01-Nov-2021 2,790.00 2,800.00 2,750.00 2,780.00 47,700 0
29-Oct-2021 2,750.00 2,800.00 2,740.00 2,780.00 42,100 0
28-Oct-2021 2,840.00 2,840.00 2,750.00 2,800.00 49,300 0
27-Oct-2021 2,800.00 2,840.00 2,790.00 2,840.00 21,400 0
26-Oct-2021 2,860.00 2,880.00 2,730.00 2,800.00 44,800 0
25-Oct-2021 2,870.00 2,870.00 2,800.00 2,860.00 35,900 0
22-Oct-2021 2,890.00 2,900.00 2,840.00 2,870.00 19,700 0
21-Oct-2021 2,890.00 2,900.00 2,890.00 2,900.00 127,100 0
19-Oct-2021 2,890.00 2,900.00 2,870.00 2,900.00 55,600 0
18-Oct-2021 2,870.00 2,900.00 2,870.00 2,890.00 248,700 0
15-Oct-2021 2,850.00 2,880.00 2,850.00 2,870.00 43,900 0
14-Oct-2021 2,840.00 2,870.00 2,830.00 2,850.00 92,500 0